BMT Co., Ltd. 086670
KRX · Südkorea · Produzierendes Gewerbe
KRW 18.940,00-110,00 (-0,58 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 18.940,00 | -0,58 % | KRW 19.220,00 | KRW 19.390,00 | KRW 18.680,00 | 32,21K |
| 2026-10-01 | KRW 19.050,00 | -0,57 % | KRW 19.150,00 | KRW 19.600,00 | KRW 18.860,00 | 53,06K |
| 2026-09-30 | KRW 19.160,00 | -1,19 % | KRW 19.390,00 | KRW 19.700,00 | KRW 19.030,00 | 34,90K |
| 2026-09-29 | KRW 19.390,00 | -0,92 % | KRW 19.490,00 | KRW 19.550,00 | KRW 19.150,00 | 33,63K |
| 2026-09-28 | KRW 19.570,00 | +1,35 % | KRW 19.310,00 | KRW 19.730,00 | KRW 19.010,00 | 62,30K |
| 2026-09-23 | KRW 19.310,00 | +2,99 % | KRW 18.750,00 | KRW 19.390,00 | KRW 18.300,00 | 72,91K |
| 2026-09-22 | KRW 18.750,00 | +1,35 % | KRW 18.780,00 | KRW 19.200,00 | KRW 18.540,00 | 117,41K |
| 2026-09-21 | KRW 18.500,00 | +2,55 % | KRW 18.190,00 | KRW 18.850,00 | KRW 17.860,00 | 141,28K |
| 2026-09-18 | KRW 18.040,00 | +8,22 % | KRW 16.580,00 | KRW 18.100,00 | KRW 16.580,00 | 145,34K |
| 2026-09-17 | KRW 16.670,00 | +0,18 % | KRW 16.640,00 | KRW 16.830,00 | KRW 16.470,00 | 14,41K |
| 2026-09-16 | KRW 16.640,00 | -1,25 % | KRW 16.760,00 | KRW 16.970,00 | KRW 16.580,00 | 18,21K |
| 2026-09-15 | KRW 16.850,00 | +0,42 % | KRW 17.090,00 | KRW 17.100,00 | KRW 16.560,00 | 19,12K |
| 2026-09-14 | KRW 16.780,00 | -0,83 % | KRW 17.090,00 | KRW 17.190,00 | KRW 16.610,00 | 23,75K |
| 2026-09-11 | KRW 16.920,00 | +0,77 % | KRW 16.790,00 | KRW 17.040,00 | KRW 16.420,00 | 16,76K |
| 2026-09-10 | KRW 16.790,00 | -1,76 % | KRW 17.200,00 | KRW 17.500,00 | KRW 16.650,00 | 36,73K |
| 2026-09-09 | KRW 17.090,00 | +0,95 % | KRW 17.050,00 | KRW 17.280,00 | KRW 16.750,00 | 27,14K |
| 2026-09-08 | KRW 16.930,00 | +1,87 % | KRW 16.940,00 | KRW 17.140,00 | KRW 16.690,00 | 47,84K |
| 2026-09-07 | KRW 16.620,00 | -0,95 % | KRW 16.780,00 | KRW 16.880,00 | KRW 16.020,00 | 33,01K |
| 2026-09-04 | KRW 16.780,00 | -1,12 % | KRW 17.110,00 | KRW 17.110,00 | KRW 16.660,00 | 23,32K |
| 2026-09-03 | KRW 16.970,00 | +2,72 % | KRW 16.450,00 | KRW 17.120,00 | KRW 16.450,00 | 40,22K |
| 2026-09-02 | KRW 16.520,00 | -2,48 % | KRW 16.600,00 | KRW 17.030,00 | KRW 16.510,00 | 23,95K |
| 2026-09-01 | KRW 16.940,00 | -0,12 % | KRW 16.960,00 | KRW 17.050,00 | KRW 16.660,00 | 25,23K |
| 2026-08-31 | KRW 16.960,00 | +0,95 % | KRW 16.800,00 | KRW 17.190,00 | KRW 16.420,00 | 30,29K |
| 2026-08-28 | KRW 16.800,00 | -2,27 % | KRW 17.240,00 | KRW 17.240,00 | KRW 16.710,00 | 29,65K |
| 2026-08-27 | KRW 17.190,00 | +1,90 % | KRW 16.870,00 | KRW 17.390,00 | KRW 16.710,00 | 52,63K |
| 2026-08-26 | KRW 16.870,00 | +7,04 % | KRW 15.960,00 | KRW 17.240,00 | KRW 15.770,00 | 157,94K |
| 2026-08-25 | KRW 15.760,00 | +4,30 % | KRW 15.080,00 | KRW 15.790,00 | KRW 14.930,00 | 20,34K |
| 2026-08-24 | KRW 15.110,00 | +0,33 % | KRW 15.230,00 | KRW 15.230,00 | KRW 14.770,00 | 62,07K |
| 2026-08-21 | KRW 15.060,00 | -3,77 % | KRW 15.650,00 | KRW 15.650,00 | KRW 15.050,00 | 65,28K |
| 2026-08-20 | KRW 15.650,00 | +0,26 % | KRW 15.530,00 | KRW 15.950,00 | KRW 15.480,00 | 23,17K |
| 2026-08-19 | KRW 15.610,00 | -0,45 % | KRW 15.660,00 | KRW 16.040,00 | KRW 15.300,00 | 34,55K |
| 2026-08-18 | KRW 15.680,00 | -4,68 % | KRW 16.460,00 | KRW 16.530,00 | KRW 15.680,00 | 89,09K |
| 2026-08-14 | KRW 16.450,00 | -0,42 % | KRW 16.690,00 | KRW 16.690,00 | KRW 16.290,00 | 34,15K |
| 2026-08-13 | KRW 16.520,00 | -2,77 % | KRW 16.990,00 | KRW 17.030,00 | KRW 16.320,00 | 69,11K |
| 2026-08-12 | KRW 16.990,00 | -3,03 % | KRW 17.330,00 | KRW 17.480,00 | KRW 16.690,00 | 109,94K |
| 2026-08-11 | KRW 17.520,00 | -2,67 % | KRW 17.820,00 | KRW 18.670,00 | KRW 17.370,00 | 200,15K |
| 2026-08-10 | KRW 18.000,00 | +9,56 % | KRW 16.640,00 | KRW 18.550,00 | KRW 16.350,00 | 569,30K |
| 2026-08-07 | KRW 16.430,00 | +1,23 % | KRW 16.240,00 | KRW 16.630,00 | KRW 16.110,00 | 16,39K |
| 2026-08-06 | KRW 16.230,00 | +0,31 % | KRW 16.180,00 | KRW 16.280,00 | KRW 16.040,00 | 11,50K |
| 2026-08-05 | KRW 16.180,00 | +1,89 % | KRW 15.950,00 | KRW 16.450,00 | KRW 15.880,00 | 43,06K |
| 2026-08-04 | KRW 15.880,00 | +1,28 % | KRW 15.590,00 | KRW 16.020,00 | KRW 15.560,00 | 17,96K |
| 2026-08-03 | KRW 15.680,00 | -0,70 % | KRW 15.680,00 | KRW 15.890,00 | KRW 15.300,00 | 16,59K |
| 2026-07-31 | KRW 15.790,00 | +16,79 % | KRW 14.160,00 | KRW 15.790,00 | KRW 13.790,00 | 79,44K |
| 2026-07-30 | KRW 13.520,00 | +0,82 % | KRW 13.000,00 | KRW 13.890,00 | KRW 13.000,00 | 16,94K |
| 2026-07-29 | KRW 13.410,00 | -7,07 % | KRW 14.450,00 | KRW 14.600,00 | KRW 13.100,00 | 66,74K |
| 2026-07-28 | KRW 14.430,00 | -3,93 % | KRW 14.700,00 | KRW 14.910,00 | KRW 14.110,00 | 31,95K |
| 2026-07-27 | KRW 15.020,00 | -0,73 % | KRW 15.380,00 | KRW 15.420,00 | KRW 14.920,00 | 17,24K |
| 2026-07-24 | KRW 15.130,00 | -0,66 % | KRW 15.230,00 | KRW 15.370,00 | KRW 14.910,00 | 17,60K |
| 2026-07-23 | KRW 15.230,00 | +3,11 % | KRW 14.770,00 | KRW 15.240,00 | KRW 14.630,00 | 11,92K |
| 2026-07-22 | KRW 14.770,00 | +2,14 % | KRW 14.530,00 | KRW 15.180,00 | KRW 14.530,00 | 22,34K |
| 2026-07-21 | KRW 14.460,00 | -1,97 % | KRW 14.640,00 | KRW 14.760,00 | KRW 14.280,00 | 16,16K |
| 2026-07-20 | KRW 14.750,00 | -3,34 % | KRW 15.260,00 | KRW 15.690,00 | KRW 14.550,00 | 16,33K |
| 2026-07-16 | KRW 15.260,00 | -2,12 % | KRW 15.590,00 | KRW 15.590,00 | KRW 15.080,00 | 13,21K |
| 2026-07-15 | KRW 15.590,00 | +4,07 % | KRW 15.030,00 | KRW 15.870,00 | KRW 15.030,00 | 29,71K |
| 2026-07-14 | KRW 14.980,00 | -0,66 % | KRW 14.960,00 | KRW 15.050,00 | KRW 14.340,00 | 41,08K |
| 2026-07-13 | KRW 15.080,00 | -1,31 % | KRW 15.280,00 | KRW 15.570,00 | KRW 14.720,00 | 29,35K |
| 2026-07-10 | KRW 15.280,00 | +4,80 % | KRW 14.730,00 | KRW 15.590,00 | KRW 14.620,00 | 34,28K |
| 2026-07-09 | KRW 14.580,00 | +2,68 % | KRW 14.200,00 | KRW 14.940,00 | KRW 14.010,00 | 39,83K |
| 2026-07-08 | KRW 14.200,00 | -3,99 % | KRW 14.500,00 | KRW 14.900,00 | KRW 13.960,00 | 58,47K |
| 2026-07-07 | KRW 14.790,00 | -5,01 % | KRW 15.560,00 | KRW 15.560,00 | KRW 14.720,00 | 48,66K |
| 2026-07-06 | KRW 15.570,00 | -0,57 % | KRW 15.660,00 | KRW 15.860,00 | KRW 15.110,00 | 25,05K |
| 2026-07-03 | KRW 15.660,00 | +0,38 % | KRW 15.590,00 | KRW 16.190,00 | KRW 14.810,00 | 37,67K |
| 2026-07-02 | KRW 15.600,00 | -6,14 % | KRW 16.540,00 | KRW 17.090,00 | KRW 15.560,00 | 125,61K |
| 2026-07-01 | KRW 16.620,00 | +3,94 % | KRW 15.890,00 | KRW 16.710,00 | KRW 15.560,00 | 34,45K |
| 2026-06-30 | KRW 15.990,00 | +1,20 % | KRW 15.800,00 | KRW 16.160,00 | KRW 15.290,00 | 36,33K |
| 2026-06-29 | KRW 15.800,00 | +6,83 % | KRW 14.680,00 | KRW 15.940,00 | KRW 14.680,00 | 32,71K |
| 2026-06-26 | KRW 14.790,00 | -1,66 % | KRW 14.810,00 | KRW 15.620,00 | KRW 14.400,00 | 46,45K |
| 2026-06-25 | KRW 15.040,00 | +0,13 % | KRW 15.380,00 | KRW 15.720,00 | KRW 15.020,00 | 47,56K |
| 2026-06-24 | KRW 15.020,00 | +0,81 % | KRW 14.710,00 | KRW 15.300,00 | KRW 14.580,00 | 42,14K |
| 2026-06-23 | KRW 14.900,00 | -9,09 % | KRW 16.330,00 | KRW 16.330,00 | KRW 14.900,00 | 66,68K |
| 2026-06-22 | KRW 16.390,00 | -3,59 % | KRW 16.980,00 | KRW 17.000,00 | KRW 16.210,00 | 40,58K |
| 2026-06-19 | KRW 17.000,00 | -4,28 % | KRW 17.880,00 | KRW 17.950,00 | KRW 16.680,00 | 43,35K |
| 2026-06-18 | KRW 17.760,00 | +0,34 % | KRW 17.970,00 | KRW 17.970,00 | KRW 17.220,00 | 40,75K |
| 2026-06-17 | KRW 17.700,00 | -0,78 % | KRW 17.840,00 | KRW 17.930,00 | KRW 17.350,00 | 38,61K |
| 2026-06-16 | KRW 17.840,00 | -0,06 % | KRW 17.990,00 | KRW 18.100,00 | KRW 17.550,00 | 57,00K |
| 2026-06-15 | KRW 17.850,00 | +7,08 % | KRW 16.750,00 | KRW 18.050,00 | KRW 16.750,00 | 162,05K |
| 2026-06-12 | KRW 16.670,00 | +8,95 % | KRW 15.590,00 | KRW 17.330,00 | KRW 15.430,00 | 158,06K |
| 2026-06-11 | KRW 15.300,00 | +2,00 % | KRW 14.890,00 | KRW 15.380,00 | KRW 14.670,00 | 35,42K |
| 2026-06-10 | KRW 15.000,00 | -0,73 % | KRW 15.300,00 | KRW 15.300,00 | KRW 14.670,00 | 3 |
| 2026-06-09 | KRW 15.110,00 | +5,15 % | KRW 14.370,00 | KRW 15.390,00 | KRW 14.370,00 | 48,74K |
| 2026-06-08 | KRW 14.370,00 | -2,24 % | KRW 13.910,00 | KRW 15.150,00 | KRW 13.910,00 | 79,13K |
| 2026-06-05 | KRW 14.700,00 | -3,35 % | KRW 15.210,00 | KRW 15.240,00 | KRW 14.580,00 | 54,88K |
| 2026-06-04 | KRW 15.210,00 | +11,02 % | KRW 13.710,00 | KRW 15.510,00 | KRW 13.710,00 | 149,95K |
| 2026-06-02 | KRW 13.700,00 | -1,72 % | KRW 13.940,00 | KRW 13.940,00 | KRW 13.200,00 | 88,14K |
| 2026-06-01 | KRW 13.940,00 | -2,31 % | KRW 14.270,00 | KRW 14.480,00 | KRW 13.790,00 | 81,15K |
| 2026-05-29 | KRW 14.270,00 | -2,19 % | KRW 14.600,00 | KRW 14.700,00 | KRW 13.910,00 | 102,97K |
| 2026-05-28 | KRW 14.590,00 | -1,42 % | KRW 14.800,00 | KRW 15.000,00 | KRW 14.170,00 | 98,89K |
| 2026-05-27 | KRW 14.800,00 | -4,33 % | KRW 15.470,00 | KRW 15.470,00 | KRW 14.730,00 | 79,84K |
| 2026-05-26 | KRW 15.470,00 | +2,11 % | KRW 15.300,00 | KRW 15.670,00 | KRW 14.910,00 | 102,24K |
| 2026-05-22 | KRW 15.150,00 | -0,13 % | KRW 15.010,00 | KRW 15.460,00 | KRW 14.810,00 | 135,34K |